Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.17 | 37.67 | 36.41 | 37.45 | 8,849,005 | -0.07(-0.20%) |
Oct 29, 2020 | 35.97 | 37.64 | 35.43 | 37.53 | 8,191,266 | +0.93(+2.55%) |
Oct 28, 2020 | 37.42 | 37.81 | 36.55 | 36.59 | 12,272,509 | -2.19(-5.64%) |
Oct 27, 2020 | 39.29 | 39.40 | 38.57 | 38.78 | 5,983,000 | -0.48(-1.22%) |
Oct 26, 2020 | 40.68 | 40.75 | 38.88 | 39.26 | 7,820,265 | -2.20(-5.30%) |
Oct 23, 2020 | 41.50 | 42.01 | 40.94 | 41.46 | 6,364,137 | +0.14(+0.33%) |
Oct 22, 2020 | 39.35 | 41.40 | 39.19 | 41.32 | 10,442,858 | +2.06(+5.24%) |
Oct 21, 2020 | 40.09 | 40.46 | 39.23 | 39.26 | 7,742,513 | -0.96(-2.39%) |
Oct 20, 2020 | 39.73 | 40.76 | 39.28 | 40.22 | 5,590,340 | +0.84(+2.13%) |
Oct 19, 2020 | 40.46 | 40.64 | 39.34 | 39.38 | 9,003,934 | -0.82(-2.04%) |
Oct 16, 2020 | 41.43 | 41.49 | 40.16 | 40.20 | 5,060,754 | -1.35(-3.24%) |
Oct 15, 2020 | 39.98 | 41.59 | 39.57 | 41.55 | 5,448,976 | +0.86(+2.11%) |
Oct 14, 2020 | 40.70 | 42.13 | 40.68 | 40.69 | 5,868,937 | +0.19(+0.48%) |
Oct 13, 2020 | 41.49 | 41.79 | 40.47 | 40.50 | 3,949,848 | -0.99(-2.38%) |
Oct 12, 2020 | 41.20 | 41.69 | 40.51 | 41.48 | 3,864,629 | +0.09(+0.22%) |
Oct 09, 2020 | 42.37 | 42.74 | 41.01 | 41.39 | 6,235,738 | -0.65(-1.54%) |
Oct 08, 2020 | 40.58 | 42.08 | 40.35 | 42.04 | 6,560,371 | +1.74(+4.33%) |
Oct 07, 2020 | 39.56 | 40.42 | 39.32 | 40.29 | 5,250,966 | +1.11(+2.83%) |
Oct 06, 2020 | 40.85 | 41.39 | 39.09 | 39.19 | 8,725,663 | -0.96(-2.39%) |
Oct 05, 2020 | 39.18 | 40.19 | 38.85 | 40.15 | 6,466,500 | +1.74(+4.52%) |
Oct 02, 2020 | 36.22 | 38.80 | 36.13 | 38.41 | 7,121,310 | +0.88(+2.34%) |
Oct 01, 2020 | 38.36 | 38.59 | 37.31 | 37.53 | 9,334,788 | -1.29(-3.33%) |
Sep 30, 2020 | 39.18 | 39.73 | 38.60 | 38.83 | 7,170,145 | -0.35(-0.90%) |
Sep 29, 2020 | 40.18 | 40.22 | 38.37 | 39.18 | 7,693,409 | -1.21(-2.99%) |
Sep 28, 2020 | 39.96 | 40.88 | 39.42 | 40.39 | 8,163,123 | +1.26(+3.23%) |
Sep 25, 2020 | 39.11 | 39.45 | 38.55 | 39.12 | 6,202,365 | -0.47(-1.19%) |
Sep 24, 2020 | 39.22 | 40.56 | 38.27 | 39.59 | 9,333,887 | +0.28(+0.70%) |
Sep 23, 2020 | 41.76 | 42.07 | 39.28 | 39.32 | 7,990,538 | -2.17(-5.23%) |
Sep 22, 2020 | 41.88 | 42.72 | 41.39 | 41.48 | 10,614,887 | -0.34(-0.82%) |
Sep 21, 2020 | 42.16 | 42.29 | 40.95 | 41.83 | 8,618,731 | -1.68(-3.86%) |
Sep 18, 2020 | 43.58 | 43.99 | 42.89 | 43.51 | 8,039,996 | -0.02(-0.04%) |
Sep 17, 2020 | 42.53 | 43.54 | 42.21 | 43.53 | 7,760,370 | +0.08(+0.19%) |
Sep 16, 2020 | 41.88 | 44.27 | 41.50 | 43.44 | 16,516,940 | +2.03(+4.91%) |
Sep 15, 2020 | 42.02 | 42.33 | 41.30 | 41.41 | 8,087,670 | -0.18(-0.44%) |
Sep 14, 2020 | 41.12 | 42.04 | 40.71 | 41.59 | 6,258,686 | +0.75(+1.84%) |
Sep 11, 2020 | 40.90 | 41.18 | 40.28 | 40.84 | 7,445,060 | +0.15(+0.36%) |
Sep 10, 2020 | 43.12 | 43.20 | 40.67 | 40.70 | 12,736,024 | -2.43(-5.63%) |
Sep 09, 2020 | 43.21 | 43.47 | 42.44 | 43.12 | 6,931,143 | +0.45(+1.05%) |
Sep 08, 2020 | 44.12 | 44.43 | 42.35 | 42.67 | 10,820,755 | -2.60(-5.74%) |
Sep 04, 2020 | 45.73 | 46.20 | 44.45 | 45.27 | 8,620,624 | -0.05(-0.10%) |
Sep 03, 2020 | 45.43 | 46.57 | 45.05 | 45.32 | 8,780,821 | -0.39(-0.86%) |
Sep 02, 2020 | 46.90 | 46.90 | 45.64 | 45.71 | 11,373,203 | -1.24(-2.63%) |
Sep 01, 2020 | 46.89 | 47.22 | 46.28 | 46.95 | 3,927,505 | -0.16(-0.35%) |
Aug 31, 2020 | 48.53 | 48.65 | 47.04 | 47.11 | 4,761,356 | -1.42(-2.92%) |
Aug 28, 2020 | 47.96 | 48.73 | 47.73 | 48.53 | 3,386,342 | +0.64(+1.34%) |
Aug 27, 2020 | 47.76 | 48.03 | 47.10 | 47.89 | 4,659,499 | +0.43(+0.91%) |
Aug 26, 2020 | 48.89 | 48.89 | 47.41 | 47.46 | 5,280,359 | -1.57(-3.21%) |
Aug 25, 2020 | 49.44 | 49.60 | 48.24 | 49.04 | 4,514,323 | +0.23(+0.47%) |
Aug 24, 2020 | 47.77 | 49.36 | 47.29 | 48.81 | 6,175,597 | +1.44(+3.03%) |
Aug 21, 2020 | 47.77 | 48.03 | 47.04 | 47.37 | 5,512,691 | -0.73(-1.52%) |
Aug 20, 2020 | 48.83 | 49.28 | 48.08 | 48.10 | 6,230,467 | -1.68(-3.37%) |
Aug 19, 2020 | 50.15 | 50.55 | 49.59 | 49.78 | 3,629,413 | -0.35(-0.69%) |
Aug 18, 2020 | 50.80 | 51.23 | 49.97 | 50.13 | 3,931,832 | -1.00(-1.95%) |
Aug 17, 2020 | 51.40 | 51.40 | 50.46 | 51.12 | 4,399,303 | -0.29(-0.57%) |
Aug 14, 2020 | 49.94 | 51.54 | 49.72 | 51.42 | 5,949,582 | +1.14(+2.28%) |
Aug 13, 2020 | 51.25 | 51.54 | 50.06 | 50.27 | 5,185,948 | -1.17(-2.28%) |
Aug 12, 2020 | 51.55 | 51.91 | 50.80 | 51.45 | 9,037,506 | +0.90(+1.77%) |
Aug 11, 2020 | 52.55 | 53.07 | 50.35 | 50.55 | 8,121,060 | -0.84(-1.64%) |
Aug 10, 2020 | 49.90 | 51.55 | 49.82 | 51.39 | 8,727,772 | +1.83(+3.69%) |
Aug 07, 2020 | 48.40 | 49.75 | 47.85 | 49.56 | 8,065,882 | +0.85(+1.75%) |
Aug 06, 2020 | 49.10 | 49.62 | 48.53 | 48.71 | 5,820,996 | -0.77(-1.55%) |
Aug 05, 2020 | 49.68 | 49.98 | 48.69 | 49.48 | 7,621,824 | +1.03(+2.12%) |
Aug 04, 2020 | 47.33 | 48.82 | 46.98 | 48.45 | 8,578,424 | +0.90(+1.89%) |